JSW Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	575.85	581.75	572.00	575.10	575.10	0.57%	143,148
Jun 17, 2026	565.00	573.15	555.80	571.85	571.85	1.80%	60,412
Jun 16, 2026	569.05	569.05	558.55	561.75	561.75	-0.61%	85,878
Jun 15, 2026	575.15	575.15	563.00	565.20	565.20	1.00%	174,238
Jun 12, 2026	564.45	565.50	549.75	559.60	559.60	1.37%	97,148
Jun 11, 2026	561.30	568.30	548.65	552.05	552.05	-1.53%	97,967
Jun 10, 2026	572.00	575.95	557.50	560.65	560.65	-1.65%	51,542
Jun 9, 2026	572.95	584.15	567.35	570.05	570.05	-0.16%	121,303
Jun 8, 2026	575.40	586.45	564.90	570.95	570.95	-2.18%	56,813
Jun 5, 2026	592.95	592.95	575.70	583.70	583.70	-0.72%	88,157
Jun 4, 2026	577.95	594.00	573.00	589.95	587.95	1.71%	83,316
Jun 3, 2026	589.00	589.05	571.15	580.05	578.08	-1.47%	127,027
Jun 2, 2026	582.85	591.00	571.50	588.70	586.70	1.00%	161,125
Jun 1, 2026	597.00	600.80	581.25	582.85	580.87	-2.16%	201,504
May 29, 2026	606.95	617.30	591.75	595.70	593.68	-1.01%	277,952
May 27, 2026	583.65	609.00	579.20	601.75	599.71	4.48%	982,934
May 26, 2026	563.30	581.00	553.10	575.95	574.00	3.37%	715,654
May 25, 2026	557.95	559.00	551.50	557.15	555.26	1.12%	77,033
May 22, 2026	548.65	553.80	545.45	551.00	549.13	0.40%	119,333
May 21, 2026	544.85	553.00	542.85	548.80	546.94	2.21%	132,505
May 20, 2026	535.05	538.70	526.55	536.95	535.13	0.73%	125,962
May 19, 2026	536.60	539.40	529.00	533.05	531.24	0.75%	262,129
May 18, 2026	521.10	531.30	508.00	529.10	527.31	2.77%	211,785
May 15, 2026	516.95	523.20	505.30	514.85	513.10	0.49%	193,859
May 14, 2026	517.80	517.95	505.30	512.35	510.61	0.36%	161,414
May 13, 2026	518.00	521.10	507.25	510.50	508.77	-1.41%	209,482
May 12, 2026	540.00	540.00	512.10	517.80	516.04	-7.06%	789,574
May 11, 2026	573.90	573.90	549.35	557.15	555.26	-2.43%	154,926
May 8, 2026	578.50	578.50	563.55	571.05	569.11	-0.83%	119,736
May 7, 2026	571.00	578.85	567.85	575.85	573.90	1.41%	119,656
May 6, 2026	572.95	572.95	561.20	567.85	565.92	1.06%	54,785
May 5, 2026	560.05	569.90	559.85	561.90	560.00	-0.13%	90,522
May 4, 2026	566.05	566.10	553.35	562.65	560.74	0.33%	97,399
Apr 30, 2026	559.20	564.60	550.00	560.80	558.90	0.19%	88,159
Apr 29, 2026	588.35	588.35	556.40	559.75	557.85	-3.62%	161,893
Apr 28, 2026	584.60	585.90	572.05	580.80	578.83	1.24%	247,217
Apr 27, 2026	546.20	575.25	545.60	573.70	571.76	5.25%	406,055
Apr 24, 2026	561.60	563.25	538.50	545.10	543.25	-2.85%	102,759
Apr 23, 2026	562.05	567.80	559.25	561.10	559.20	0.05%	222,933
Apr 22, 2026	546.45	562.75	540.05	560.80	558.90	2.62%	151,712
Apr 21, 2026	546.95	559.50	544.85	546.50	544.65	0.80%	177,624
Apr 20, 2026	538.30	550.55	528.50	542.15	540.31	0.75%	305,707
Apr 17, 2026	536.00	540.75	534.50	538.10	536.28	0.42%	87,293
Apr 16, 2026	532.70	538.90	519.75	535.85	534.03	1.44%	223,195
Apr 15, 2026	524.95	534.55	518.60	528.25	526.46	3.75%	286,553
Apr 13, 2026	484.95	515.00	472.45	509.15	507.42	4.17%	694,327
Apr 10, 2026	495.00	498.00	487.25	488.75	487.09	-0.10%	98,805
Apr 9, 2026	506.55	507.75	487.40	489.25	487.59	-2.52%	95,049
Apr 8, 2026	500.15	507.10	495.40	501.90	500.20	2.83%	143,252
Apr 7, 2026	494.65	494.65	483.60	488.10	486.45	-1.72%	109,970